New Zealand markets closed

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
72.31+4.05 (+5.93%)
At close: 04:00PM EDT
71.89 -0.42 (-0.58%)
Pre-market: 08:21AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240621C000200002024-03-26 10:23AM EDT20.0049.020.000.000.00-2320.00%
MRVL240621C000225002023-10-13 11:05AM EDT22.5031.8032.8033.100.00-1600.00%
MRVL240621C000250002024-03-22 9:58AM EDT25.0042.100.000.000.00-3410.00%
MRVL240621C000275002023-11-03 9:35AM EDT27.5023.4526.1526.450.00-4410.00%
MRVL240621C000300002024-03-27 2:30PM EDT30.0043.000.000.000.00-12730.00%
MRVL240621C000325002024-03-19 3:25PM EDT32.5033.000.000.000.00-62690.00%
MRVL240621C000350002024-03-19 3:25PM EDT35.0030.580.000.000.00-61690.00%
MRVL240621C000375002024-03-22 9:58AM EDT37.5029.710.000.000.00-61710.00%
MRVL240621C000400002024-03-27 11:04AM EDT40.0032.850.000.000.00-23340.00%
MRVL240621C000425002024-03-22 9:58AM EDT42.5024.720.000.000.00-32690.00%
MRVL240621C000450002024-03-14 11:50AM EDT45.0022.300.000.000.00-17050.00%
MRVL240621C000475002024-03-08 4:06PM EDT47.5029.890.000.000.00-11,2800.00%
MRVL240621C000500002024-03-27 9:52AM EDT50.0022.900.000.000.00-11,0470.00%
MRVL240621C000525002024-03-21 10:09AM EDT52.5016.750.000.000.00-36660.00%
MRVL240621C000550002024-03-27 11:28AM EDT55.0018.150.000.000.00-161,3440.00%
MRVL240621C000575002024-03-27 3:57PM EDT57.5016.900.000.000.00-176480.00%
MRVL240621C000600002024-03-27 3:57PM EDT60.0014.950.000.000.00-242,5460.00%
MRVL240621C000625002024-03-27 12:29PM EDT62.5012.850.000.000.00-519440.00%
MRVL240621C000650002024-03-27 1:39PM EDT65.0011.370.000.000.00-471,5990.00%
MRVL240621C000675002024-03-27 3:59PM EDT67.509.900.000.000.00-781,8180.00%
MRVL240621C000700002024-03-27 3:57PM EDT70.008.520.000.000.00-2234,5940.00%
MRVL240621C000725002024-03-27 3:06PM EDT72.507.600.000.000.00-1,8709,5220.20%
MRVL240621C000750002024-03-27 3:49PM EDT75.006.330.000.000.00-3352,1561.56%
MRVL240621C000775002024-03-27 3:59PM EDT77.505.300.000.000.00-1702,5503.13%
MRVL240621C000800002024-03-27 3:57PM EDT80.004.450.000.000.00-75913,5506.25%
MRVL240621C000825002024-03-27 2:40PM EDT82.503.900.000.000.00-1687006.25%
MRVL240621C000850002024-03-27 3:53PM EDT85.003.230.000.000.00-6637,2636.25%
MRVL240621C000875002024-03-27 2:17PM EDT87.502.690.000.000.00-1601,9546.25%
MRVL240621C000900002024-03-27 3:50PM EDT90.002.260.000.000.00-2262,18612.50%
MRVL240621C000925002024-03-27 2:31PM EDT92.501.950.000.000.00-321,30012.50%
MRVL240621C000950002024-03-27 3:51PM EDT95.001.600.000.000.00-101,17812.50%
MRVL240621C001000002024-03-27 3:51PM EDT100.001.110.000.000.00-1213,53012.50%
MRVL240621C001050002024-03-27 3:12PM EDT105.000.800.000.000.00-1021,66912.50%
MRVL240621C001100002024-03-27 3:52PM EDT110.000.550.000.000.00-72,14125.00%
MRVL240621C001150002024-03-25 10:18AM EDT115.000.200.000.000.00-308325.00%
MRVL240621C001200002024-03-27 12:49PM EDT120.000.300.000.000.00-42452825.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MRVL240621P000200002024-03-20 10:17AM EDT20.000.040.000.000.00-194750.00%
MRVL240621P000225002023-11-10 4:55PM EDT22.500.200.100.140.00-841111.91%
MRVL240621P000250002023-11-22 3:00PM EDT25.000.210.090.120.00-7151100.39%
MRVL240621P000275002024-01-10 11:15AM EDT27.500.120.000.350.00-16699.22%
MRVL240621P000300002024-03-08 3:19PM EDT30.000.040.000.000.00-11,26950.00%
MRVL240621P000325002024-03-11 10:31AM EDT32.500.050.000.000.00-41,47325.00%
MRVL240621P000350002024-03-22 2:05PM EDT35.000.080.000.000.00-102,95725.00%
MRVL240621P000375002024-03-20 12:49PM EDT37.500.120.000.000.00-13,06725.00%
MRVL240621P000400002024-03-27 10:52AM EDT40.000.090.000.000.00-32,74825.00%
MRVL240621P000425002024-03-27 10:52AM EDT42.500.140.000.000.00-33,55225.00%
MRVL240621P000450002024-03-27 1:02PM EDT45.000.210.000.000.00-301,47825.00%
MRVL240621P000475002024-03-25 12:33PM EDT47.500.570.000.000.00-484225.00%
MRVL240621P000500002024-03-27 11:24AM EDT50.000.500.000.000.00-44,86212.50%
MRVL240621P000525002024-03-27 10:57AM EDT52.500.680.000.000.00-1391,89312.50%
MRVL240621P000550002024-03-27 11:03AM EDT55.001.000.000.000.00-2742,09412.50%
MRVL240621P000575002024-03-27 11:45AM EDT57.501.530.000.000.00-71,77712.50%
MRVL240621P000600002024-03-27 2:43PM EDT60.001.840.000.000.00-486,6816.25%
MRVL240621P000625002024-03-27 3:23PM EDT62.502.600.000.000.00-1052,5026.25%
MRVL240621P000650002024-03-27 12:18PM EDT65.003.500.000.000.00-433,3336.25%
MRVL240621P000675002024-03-27 2:08PM EDT67.504.400.000.000.00-1871,2023.13%
MRVL240621P000700002024-03-27 3:54PM EDT70.005.400.000.000.00-2075,4721.56%
MRVL240621P000725002024-03-27 3:29PM EDT72.506.750.000.000.00-3831,0950.00%
MRVL240621P000750002024-03-27 2:58PM EDT75.008.000.000.000.00-1163250.00%
MRVL240621P000775002024-03-27 3:57PM EDT77.509.650.000.000.00-841,3030.00%
MRVL240621P000800002024-03-27 3:57PM EDT80.0011.300.000.000.00-715440.00%
MRVL240621P000825002024-03-27 3:57PM EDT82.5013.100.000.000.00-183870.00%
MRVL240621P000850002024-03-27 3:16PM EDT85.0015.080.000.000.00-394120.00%
MRVL240621P000875002024-03-26 12:36PM EDT87.5020.100.000.000.00-1120.00%
MRVL240621P000900002024-03-08 11:43AM EDT90.0014.450.000.000.00-10400.00%
MRVL240621P000950002024-03-11 9:43AM EDT95.0023.100.000.000.00-221780.00%
MRVL240621P001000002024-03-07 2:03PM EDT100.0020.300.000.000.00-100.00%
MRVL240621P001050002024-03-07 12:56PM EDT105.0024.350.000.000.00-1100.00%
MRVL240621P001100002024-03-07 10:54AM EDT110.0029.250.000.000.00-100.00%
MRVL240621P001150002024-03-13 2:37PM EDT115.0045.950.000.000.00-6900.00%
MRVL240621P001200002024-03-07 12:58PM EDT120.0037.640.000.000.00--00.00%